Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 set 2023 | 1,7700 | 1,7800 | 1,6500 | 1,6800 | 1,6800 | 102.655 |
21 set 2023 | 1,7800 | 1,8100 | 1,7300 | 1,7800 | 1,7800 | 71.500 |
20 set 2023 | 1,7900 | 1,8200 | 1,7600 | 1,7700 | 1,7700 | 153.800 |
19 set 2023 | 1,7000 | 1,8200 | 1,6400 | 1,7900 | 1,7900 | 347.400 |
18 set 2023 | 1,6200 | 1,6400 | 1,5900 | 1,6100 | 1,6100 | 122.500 |
15 set 2023 | 1,6500 | 1,6600 | 1,5600 | 1,6200 | 1,6200 | 447.100 |
14 set 2023 | 1,6800 | 1,6800 | 1,6300 | 1,6500 | 1,6500 | 112.700 |
13 set 2023 | 1,7100 | 1,7300 | 1,6500 | 1,6700 | 1,6700 | 100.000 |
12 set 2023 | 1,7000 | 1,7500 | 1,6800 | 1,7100 | 1,7100 | 76.000 |
11 set 2023 | 1,6500 | 1,7400 | 1,6100 | 1,6800 | 1,6800 | 123.700 |
08 set 2023 | 1,7200 | 1,7500 | 1,6900 | 1,6900 | 1,6900 | 91.700 |
07 set 2023 | 1,8200 | 1,8200 | 1,7300 | 1,7500 | 1,7500 | 85.800 |
06 set 2023 | 1,8500 | 1,8600 | 1,7600 | 1,8200 | 1,8200 | 103.400 |
05 set 2023 | 1,8200 | 1,8900 | 1,7700 | 1,8400 | 1,8400 | 207.300 |
01 set 2023 | 1,7300 | 1,8600 | 1,7000 | 1,8200 | 1,8200 | 283.600 |
31 ago 2023 | 1,7200 | 1,7900 | 1,7000 | 1,7000 | 1,7000 | 155.500 |
30 ago 2023 | 1,7400 | 1,7600 | 1,6600 | 1,7000 | 1,7000 | 126.100 |
29 ago 2023 | 1,6700 | 1,7500 | 1,6500 | 1,7300 | 1,7300 | 94.800 |
28 ago 2023 | 1,6600 | 1,7600 | 1,6200 | 1,7300 | 1,7300 | 139.300 |
25 ago 2023 | 1,7500 | 1,7700 | 1,6500 | 1,6600 | 1,6600 | 146.400 |
24 ago 2023 | 1,7400 | 1,8200 | 1,7100 | 1,7800 | 1,7800 | 256.900 |
23 ago 2023 | 1,7500 | 1,7900 | 1,7000 | 1,7100 | 1,7100 | 100.400 |
22 ago 2023 | 1,6400 | 1,8800 | 1,6400 | 1,7700 | 1,7700 | 514.500 |
21 ago 2023 | 1,5600 | 1,7100 | 1,5400 | 1,6600 | 1,6600 | 333.900 |
18 ago 2023 | 1,4900 | 1,5800 | 1,4800 | 1,5500 | 1,5500 | 97.000 |
17 ago 2023 | 1,5900 | 1,5900 | 1,4900 | 1,5200 | 1,5200 | 85.500 |
16 ago 2023 | 1,5600 | 1,5800 | 1,5100 | 1,5600 | 1,5600 | 92.700 |
15 ago 2023 | 1,5400 | 1,6000 | 1,5400 | 1,5600 | 1,5600 | 58.800 |
14 ago 2023 | 1,5800 | 1,5800 | 1,5100 | 1,5600 | 1,5600 | 64.800 |
11 ago 2023 | 1,6000 | 1,6000 | 1,5400 | 1,5600 | 1,5600 | 65.300 |
10 ago 2023 | 1,4700 | 1,6300 | 1,4500 | 1,6100 | 1,6100 | 502.000 |
09 ago 2023 | 1,4000 | 1,4400 | 1,4000 | 1,4200 | 1,4200 | 122.900 |
08 ago 2023 | 1,5200 | 1,5200 | 1,3300 | 1,4200 | 1,4200 | 497.800 |
07 ago 2023 | 1,5000 | 1,5100 | 1,4600 | 1,5000 | 1,5000 | 133.800 |
04 ago 2023 | 1,4800 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 56.100 |
03 ago 2023 | 1,5100 | 1,5400 | 1,4400 | 1,4700 | 1,4700 | 243.800 |
02 ago 2023 | 1,4800 | 1,5200 | 1,4700 | 1,5100 | 1,5100 | 154.800 |
01 ago 2023 | 1,5600 | 1,5600 | 1,4800 | 1,4900 | 1,4900 | 112.200 |
31 lug 2023 | 1,4900 | 1,5900 | 1,4900 | 1,5500 | 1,5500 | 177.500 |
28 lug 2023 | 1,4600 | 1,5200 | 1,4400 | 1,5200 | 1,5200 | 156.500 |
27 lug 2023 | 1,4900 | 1,5100 | 1,4200 | 1,4600 | 1,4600 | 206.600 |
26 lug 2023 | 1,5100 | 1,5600 | 1,4800 | 1,4900 | 1,4900 | 133.700 |
25 lug 2023 | 1,5700 | 1,6200 | 1,5000 | 1,5000 | 1,5000 | 235.300 |
24 lug 2023 | 1,6200 | 1,6200 | 1,5700 | 1,5900 | 1,5900 | 82.600 |
21 lug 2023 | 1,5300 | 1,6100 | 1,5000 | 1,6100 | 1,6100 | 134.400 |
20 lug 2023 | 1,5100 | 1,5600 | 1,4800 | 1,5100 | 1,5100 | 272.000 |
19 lug 2023 | 1,5100 | 1,5400 | 1,4800 | 1,5000 | 1,5000 | 275.700 |
18 lug 2023 | 1,5000 | 1,5300 | 1,4700 | 1,5100 | 1,5100 | 528.200 |
17 lug 2023 | 1,4700 | 1,4900 | 1,4600 | 1,4800 | 1,4800 | 85.200 |
14 lug 2023 | 1,5500 | 1,5600 | 1,4700 | 1,4900 | 1,4900 | 121.900 |
13 lug 2023 | 1,5000 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 290.500 |
12 lug 2023 | 1,5100 | 1,5200 | 1,4800 | 1,4900 | 1,4900 | 89.800 |
11 lug 2023 | 1,4800 | 1,5100 | 1,4700 | 1,4900 | 1,4900 | 78.300 |
10 lug 2023 | 1,4800 | 1,5200 | 1,4500 | 1,4800 | 1,4800 | 44.500 |
07 lug 2023 | 1,4900 | 1,5200 | 1,4700 | 1,4900 | 1,4900 | 133.800 |
06 lug 2023 | 1,5100 | 1,5200 | 1,4300 | 1,4700 | 1,4700 | 287.400 |
05 lug 2023 | 1,5500 | 1,5600 | 1,5100 | 1,5100 | 1,5100 | 123.600 |
03 lug 2023 | 1,5600 | 1,6100 | 1,5100 | 1,5400 | 1,5400 | 149.300 |
30 giu 2023 | 1,5400 | 1,5700 | 1,5100 | 1,5300 | 1,5300 | 137.400 |
29 giu 2023 | 1,5100 | 1,5600 | 1,5000 | 1,5300 | 1,5300 | 189.100 |
28 giu 2023 | 1,5600 | 1,6000 | 1,5000 | 1,5100 | 1,5100 | 183.500 |
27 giu 2023 | 1,5700 | 1,6000 | 1,5200 | 1,5600 | 1,5600 | 191.800 |
26 giu 2023 | 1,6400 | 1,6500 | 1,5600 | 1,5800 | 1,5800 | 212.600 |
23 giu 2023 | 1,5200 | 1,6400 | 1,5200 | 1,6100 | 1,6100 | 299.300 |
22 giu 2023 | 1,6000 | 1,6100 | 1,5000 | 1,5400 | 1,5400 | 366.300 |
21 giu 2023 | 1,6000 | 1,6100 | 1,5500 | 1,5500 | 1,5500 | 263.400 |
20 giu 2023 | 1,7300 | 1,7300 | 1,5900 | 1,6000 | 1,6000 | 433.800 |
16 giu 2023 | 1,8000 | 1,8600 | 1,5900 | 1,6100 | 1,6100 | 2.217.400 |
15 giu 2023 | 2,0000 | 2,0900 | 2,0000 | 2,0200 | 2,0200 | 77.300 |
14 giu 2023 | 2,0400 | 2,1300 | 2,0000 | 2,0100 | 2,0100 | 96.200 |
13 giu 2023 | 2,1800 | 2,3500 | 2,0300 | 2,0400 | 2,0400 | 396.900 |
12 giu 2023 | 2,1100 | 2,2200 | 2,0800 | 2,1800 | 2,1800 | 182.700 |
09 giu 2023 | 2,1400 | 2,2100 | 2,1000 | 2,1000 | 2,1000 | 72.200 |
08 giu 2023 | 2,1300 | 2,2100 | 2,1000 | 2,1400 | 2,1400 | 325.600 |
07 giu 2023 | 2,1500 | 2,1700 | 2,1000 | 2,1400 | 2,1400 | 94.600 |
06 giu 2023 | 2,1400 | 2,2100 | 2,1400 | 2,1700 | 2,1700 | 61.100 |
05 giu 2023 | 2,2100 | 2,2500 | 2,1200 | 2,1300 | 2,1300 | 97.600 |
02 giu 2023 | 2,2600 | 2,2600 | 2,1500 | 2,2200 | 2,2200 | 327.700 |
01 giu 2023 | 2,2600 | 2,3100 | 2,1800 | 2,2700 | 2,2700 | 355.500 |
31 mag 2023 | 2,1900 | 2,3400 | 2,1100 | 2,2700 | 2,2700 | 400.100 |
30 mag 2023 | 2,2300 | 2,2900 | 2,1000 | 2,2000 | 2,2000 | 189.700 |
26 mag 2023 | 2,1200 | 2,2300 | 2,0500 | 2,2200 | 2,2200 | 171.500 |
25 mag 2023 | 2,0300 | 2,1200 | 2,0300 | 2,1000 | 2,1000 | 196.800 |
24 mag 2023 | 2,0600 | 2,1700 | 2,0200 | 2,1100 | 2,1100 | 183.000 |
23 mag 2023 | 2,1100 | 2,1500 | 1,9700 | 2,0700 | 2,0700 | 435.800 |
22 mag 2023 | 2,1900 | 2,2600 | 2,0600 | 2,1600 | 2,1600 | 826.300 |
19 mag 2023 | 1,8400 | 2,3800 | 1,8200 | 2,2500 | 2,2500 | 4.971.300 |
18 mag 2023 | 1,6900 | 1,7500 | 1,6600 | 1,6900 | 1,6900 | 497.200 |
17 mag 2023 | 1,7700 | 1,7700 | 1,6800 | 1,6900 | 1,6900 | 165.000 |
16 mag 2023 | 1,6700 | 1,8400 | 1,6500 | 1,7600 | 1,7600 | 253.800 |
15 mag 2023 | 1,7000 | 1,7300 | 1,6100 | 1,6800 | 1,6800 | 440.400 |
12 mag 2023 | 1,7500 | 1,7600 | 1,7000 | 1,7200 | 1,7200 | 109.800 |
11 mag 2023 | 1,7700 | 1,8200 | 1,7100 | 1,7400 | 1,7400 | 99.200 |
10 mag 2023 | 1,7300 | 1,8100 | 1,7100 | 1,7900 | 1,7900 | 182.600 |
09 mag 2023 | 1,7300 | 1,7700 | 1,6300 | 1,7300 | 1,7300 | 249.100 |
08 mag 2023 | 1,8200 | 1,8400 | 1,7500 | 1,7600 | 1,7600 | 158.200 |
05 mag 2023 | 1,7700 | 1,8800 | 1,7600 | 1,8300 | 1,8300 | 164.100 |
04 mag 2023 | 1,7700 | 1,8000 | 1,7100 | 1,7600 | 1,7600 | 60.500 |
03 mag 2023 | 1,7700 | 1,8300 | 1,7600 | 1,7600 | 1,7600 | 129.200 |
02 mag 2023 | 1,7900 | 1,8000 | 1,7200 | 1,7600 | 1,7600 | 243.600 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...